Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crawford Company Cl B (NY: CRD-B )

8.690 +0.090 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 6.850 6.850 6.750 6.830 57,500 -0.03(-0.44%)
May 30, 2007 6.750 6.860 6.740 6.860 52,000 +0.06(+0.88%)
May 29, 2007 6.830 6.850 6.710 6.800 83,400 +0.01(+0.15%)
May 25, 2007 6.870 6.870 6.710 6.790 55,300 -0.02(-0.29%)
May 24, 2007 6.740 6.830 6.600 6.810 59,100 +0.05(+0.74%)
May 23, 2007 6.570 6.800 6.570 6.760 78,200 +0.24(+3.68%)
May 22, 2007 6.500 6.560 6.390 6.520 35,500 -0.02(-0.31%)
May 21, 2007 6.350 6.580 6.320 6.540 70,300 +0.17(+2.67%)
May 18, 2007 6.410 6.410 6.150 6.370 56,200 -0.04(-0.62%)
May 17, 2007 6.460 6.460 6.310 6.410 60,500 -0.08(-1.23%)
May 16, 2007 6.420 6.510 6.350 6.490 47,900 +0.08(+1.25%)
May 15, 2007 6.500 6.600 6.400 6.410 57,400 -0.10(-1.54%)
May 14, 2007 6.520 6.900 6.380 6.510 63,200 -0.03(-0.46%)
May 11, 2007 6.530 6.650 6.350 6.540 40,900 +0.06(+0.93%)
May 10, 2007 6.450 6.580 6.260 6.480 95,400 -0.07(-1.07%)
May 09, 2007 6.500 6.590 6.430 6.550 31,100 -0.02(-0.30%)
May 08, 2007 6.550 6.890 6.380 6.570 63,400 -0.08(-1.20%)
May 07, 2007 6.770 6.770 6.500 6.650 196,300 -0.14(-2.06%)
May 04, 2007 6.670 7.000 6.600 6.790 79,000 +0.14(+2.11%)
May 03, 2007 6.540 6.650 6.490 6.650 43,500 +0.01(+0.15%)
May 02, 2007 6.420 6.660 6.310 6.640 38,600 +0.22(+3.43%)
May 01, 2007 6.310 6.500 6.300 6.420 58,200 +0.01(+0.16%)
Apr 30, 2007 6.410 6.520 6.280 6.410 77,700 +0.00(+0.00%)
Apr 27, 2007 6.710 6.710 6.250 6.410 55,700 -0.33(-4.90%)
Apr 26, 2007 6.740 6.800 6.580 6.740 44,100 -0.02(-0.30%)
Apr 25, 2007 6.760 6.830 6.570 6.760 42,200 +0.06(+0.90%)
Apr 24, 2007 6.520 6.700 6.420 6.700 53,900 +0.18(+2.76%)
Apr 23, 2007 6.520 6.620 6.480 6.520 28,700 -0.03(-0.46%)
Apr 20, 2007 6.750 6.750 6.420 6.550 67,700 +0.15(+2.34%)
Apr 19, 2007 6.300 6.490 6.250 6.400 28,600 +0.00(+0.00%)
Apr 18, 2007 6.440 6.540 6.300 6.400 57,300 -0.09(-1.39%)
Apr 17, 2007 6.360 6.500 6.160 6.490 34,100 +0.12(+1.88%)
Apr 16, 2007 6.240 6.370 6.150 6.370 23,800 +0.16(+2.58%)
Apr 13, 2007 6.030 6.210 5.930 6.210 43,900 +0.18(+2.99%)
Apr 12, 2007 5.980 6.050 5.910 6.030 33,700 +0.03(+0.50%)
Apr 11, 2007 6.060 6.060 5.980 6.000 40,700 -0.03(-0.50%)
Apr 10, 2007 5.800 6.050 5.800 6.030 62,300 +0.22(+3.79%)
Apr 09, 2007 6.100 6.100 5.700 5.810 184,600 +0.08(+1.40%)
Apr 05, 2007 5.780 5.830 5.620 5.730 17,000 -0.05(-0.87%)
Apr 04, 2007 5.660 5.840 5.590 5.780 31,400 +0.11(+1.94%)
Apr 03, 2007 5.780 6.040 5.670 5.670 49,000 -0.07(-1.22%)
Apr 02, 2007 5.820 5.820 5.660 5.740 31,300 -0.06(-1.03%)
Mar 30, 2007 5.800 5.890 5.620 5.800 52,000 +0.00(+0.00%)
Mar 29, 2007 5.880 5.960 5.670 5.800 38,600 -0.03(-0.51%)
Mar 28, 2007 5.990 6.000 5.650 5.830 179,800 -0.20(-3.32%)
Mar 27, 2007 6.110 6.110 5.910 6.030 60,600 -0.11(-1.79%)
Mar 26, 2007 5.930 6.140 5.900 6.140 25,100 +0.11(+1.82%)
Mar 23, 2007 6.000 6.150 5.820 6.030 26,600 +0.01(+0.17%)
Mar 22, 2007 6.110 6.130 5.850 6.020 40,000 -0.06(-0.99%)
Mar 21, 2007 5.880 6.090 5.700 6.080 32,600 +0.20(+3.40%)
Mar 20, 2007 5.780 5.880 5.730 5.880 13,600 +0.09(+1.55%)
Mar 19, 2007 5.920 6.140 5.650 5.790 36,300 -0.09(-1.53%)
Mar 16, 2007 6.070 6.080 5.620 5.880 160,300 -0.18(-2.97%)
Mar 15, 2007 5.740 6.060 5.660 6.060 47,600 +0.32(+5.57%)
Mar 14, 2007 5.560 5.750 5.330 5.740 57,400 +0.17(+3.05%)
Mar 13, 2007 5.830 5.770 5.480 5.570 66,200 -0.26(-4.46%)
Mar 12, 2007 5.670 5.830 5.590 5.830 39,000 +0.31(+5.62%)
Mar 09, 2007 5.690 5.710 5.320 5.520 47,900 -0.11(-1.95%)
Mar 08, 2007 5.930 5.930 5.550 5.630 56,500 -0.24(-4.09%)
Mar 07, 2007 5.960 5.960 5.810 5.870 40,000 -0.11(-1.84%)
Mar 06, 2007 5.690 6.000 5.690 5.980 36,000 +0.36(+6.41%)
Mar 05, 2007 5.810 5.900 5.570 5.620 77,800 -0.29(-4.91%)
Mar 02, 2007 5.960 6.040 5.850 5.910 74,500 -0.09(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.